ATCO Ltd (ACO.X)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.50779453105 | 39.13 | 40.03 | 39.04 | 121533 | 39.54926999 | CS |
| 4 | 1.13 | 2.92821974605 | 38.59 | 40.03 | 38.14 | 202205 | 38.89065172 | CS |
| 12 | 3.14 | 8.58392564243 | 36.58 | 41.17 | 36.58 | 211873 | 39.30804625 | CS |
| 26 | 1.56 | 4.08805031447 | 38.16 | 41.17 | 35.56 | 212053 | 38.28338222 | CS |
| 52 | 0.94 | 2.42392986075 | 38.78 | 41.17 | 32.9 | 208019 | 37.60466217 | CS |
| 156 | -4.32 | -9.80926430518 | 44.04 | 48.44 | 32.9 | 243980 | 41.37670262 | CS |
| 260 | -3.81 | -8.75258442453 | 43.53 | 54.97 | 27.72 | 249961 | 41.58445345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721252400 | 39.72 | 0.28 | 0.71 | 39.48 | 40.03 | 39.38 | 111263 |
| 1721166000 | 39.44 | 0.06 | 0.15 | 39.32 | 39.55 | 39.19 | 84647 |
| 1721079600 | 39.38 | -0.32 | -0.81 | 39.52 | 39.7 | 39.3 | 104675 |
| 1720820400 | 39.7 | -0.03 | -0.08 | 39.98 | 39.98 | 39.6 | 88952 |
| 1720734000 | 39.73 | 0.26 | 0.66 | 39.58 | 39.85 | 39.37 | 152580 |
| 1720647600 | 39.47 | 0.5 | 1.28 | 39.13 | 39.58 | 39.04 | 176811 |
| 1720561200 | 38.97 | -0.22 | -0.56 | 39.09 | 39.29 | 38.92 | 118694 |
| 1720474800 | 39.19 | -0.11 | -0.28 | 39.25 | 39.54 | 38.98 | 138322 |
| 1720215600 | 39.3 | -0.23 | -0.58 | 39.52 | 39.9 | 39.3 | 184451 |
| 1720129200 | 39.53 | 0.77 | 1.99 | 38.68 | 39.7 | 38.68 | 132104 |
| 1720042800 | 38.76 | 0.08 | 0.21 | 38.7 | 39.27 | 38.45 | 126591 |
| 1719956400 | 38.68 | -0.29 | -0.74 | 38.93 | 39.08 | 38.37 | 258234 |
| 1719610800 | 38.97 | 0.13 | 0.33 | 38.9 | 39.19 | 38.79 | 96781 |
| 1719524400 | 38.84 | 0.37 | 0.96 | 38.5 | 38.92 | 38.49 | 219232 |
| 1719438000 | 38.47 | -0.33 | -0.85 | 38.63 | 38.75 | 38.45 | 155437 |
| 1719351600 | 38.8 | -0.17 | -0.44 | 38.96 | 38.97 | 38.68 | 230090 |
| 1719265200 | 38.97 | 0.49 | 1.27 | 38.46 | 39 | 38.44 | 428336 |
| 1719006000 | 38.48 | 0.13 | 0.34 | 38.38 | 38.59 | 38.14 | 540730 |
| 1718919600 | 38.35 | -0.54 | -1.39 | 38.85 | 38.95 | 38.33 | 485085 |
| 1718833200 | 38.89 | 0.18 | 0.46 | 38.59 | 39.04 | 38.59 | 120152 |
| 1718746800 | 38.71 | 0.1 | 0.26 | 38.39 | 38.92 | 38.26 | 155127 |
| 1718660400 | 38.61 | -0.82 | -2.08 | 39.2 | 39.31 | 38.45 | 347554 |
| 1718401200 | 39.43 | -0.35 | -0.88 | 39.54 | 39.54 | 39.1 | 305693 |
| 1718314800 | 39.78 | 0.16 | 0.40 | 39.54 | 39.89 | 39.5 | 121606 |
| 1718228400 | 39.62 | -0.29 | -0.73 | 40.21 | 40.25 | 39.5 | 138281 |
| 1718142000 | 39.91 | -0.32 | -0.80 | 39.99 | 40.29 | 39.89 | 218568 |
| 1718055600 | 40.23 | -0.02 | -0.05 | 40.12 | 40.37 | 40.03 | 272040 |
| 1717796400 | 40.25 | -0.08 | -0.20 | 40.02 | 40.49 | 39.94 | 215781 |
| 1717710000 | 40.33 | -0.07 | -0.17 | 40.24 | 40.55 | 40.19 | 184341 |
| 1717623600 | 40.4 | 0.4 | 1.00 | 39.99 | 40.43 | 39.99 | 145171 |
| 1717537200 | 40 | -0.06 | -0.15 | 40.02 | 40.29 | 39.83 | 192824 |
| 1717450800 | 40.06 | 0.54 | 1.37 | 39.52 | 40.17 | 39.52 | 344784 |
| 1717191600 | 39.52 | 0.3 | 0.76 | 39.32 | 39.56 | 39.24 | 346387 |
| 1717105200 | 39.22 | -0.49 | -1.23 | 39.3 | 39.46 | 39.16 | 193521 |
| 1717018800 | 39.71 | -0.35 | -0.87 | 39.78 | 39.97 | 39.62 | 223939 |
| 1716932400 | 40.06 | -0.49 | -1.21 | 40.49 | 40.49 | 39.95 | 191524 |
| 1716846000 | 40.55 | 0.05 | 0.12 | 40.46 | 40.7 | 40.4 | 122106 |
| 1716586800 | 40.5 | 0.12 | 0.30 | 40.42 | 40.59 | 40.13 | 202583 |
| 1716500400 | 40.38 | -0.37 | -0.91 | 40.74 | 40.74 | 40.1 | 263687 |
| 1716414000 | 40.75 | -0.19 | -0.46 | 40.95 | 41.17 | 40.7 | 212025 |
| 1716327600 | 40.94 | 0.28 | 0.69 | 40.63 | 40.99 | 40.61 | 244354 |
| 1715982000 | 40.66 | -0.11 | -0.27 | 40.81 | 40.91 | 40.38 | 211850 |
| 1715895600 | 40.77 | 0.13 | 0.32 | 40.64 | 40.89 | 40.61 | 131486 |
| 1715809200 | 40.64 | 0.09 | 0.22 | 40.86 | 40.86 | 40.53 | 154120 |
| 1715722800 | 40.55 | -0.02 | -0.05 | 40.58 | 40.74 | 40.5 | 202382 |
| 1715636400 | 40.57 | 0.1 | 0.25 | 40.5 | 40.86 | 40.36 | 251237 |
| 1715377200 | 40.47 | 0.54 | 1.35 | 40.05 | 40.56 | 40.01 | 233611 |
| 1715290800 | 39.93 | 0.11 | 0.28 | 39.83 | 39.99 | 39.57 | 167046 |
| 1715204400 | 39.82 | 0.72 | 1.84 | 38.87 | 39.96 | 38.87 | 308120 |
| 1715118000 | 39.1 | 0.84 | 2.20 | 38.31 | 39.12 | 38.25 | 280145 |
| 1715031600 | 38.26 | 0.46 | 1.22 | 37.92 | 38.31 | 37.82 | 303044 |
| 1714772400 | 37.8 | 0 | 0.00 | 38.12 | 38.25 | 37.53 | 309939 |
| 1714686000 | 37.8 | 0.19 | 0.51 | 37.48 | 37.91 | 37.48 | 169830 |
| 1714599600 | 37.61 | 0.04 | 0.11 | 37.57 | 37.87 | 37.11 | 162236 |
| 1714513200 | 37.57 | -0.1 | -0.27 | 37.66 | 37.89 | 37.37 | 153455 |
| 1714426800 | 37.67 | -0.06 | -0.16 | 37.81 | 38.04 | 37.46 | 171392 |
| 1714167600 | 37.73 | -0.04 | -0.11 | 37.78 | 38.16 | 37.64 | 168484 |
| 1714081200 | 37.77 | 0.9 | 2.44 | 36.8 | 37.82 | 36.65 | 275244 |
| 1713994800 | 36.87 | 0.1 | 0.27 | 36.58 | 37 | 36.58 | 151187 |
| 1713908400 | 36.77 | 0.35 | 0.96 | 36.34 | 36.97 | 36.34 | 202708 |
| 1713822000 | 36.42 | -0.15 | -0.41 | 36.6 | 36.7 | 36.3 | 194996 |
| 1713562800 | 36.57 | 0.36 | 0.99 | 36.16 | 36.69 | 36.15 | 111342 |
| 1713476400 | 36.21 | 0.56 | 1.57 | 35.8 | 36.23 | 35.7 | 198862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
